Mail

DIN - Dine Brands Global, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2018	83.16	85.02	82.99	84.00	84.00	124,387
Dec 12, 2018	81.73	83.35	81.02	82.70	82.70	187,000
Dec 11, 2018	87.64	87.64	80.31	81.46	81.46	247,000
Dec 10, 2018	88.33	89.46	86.45	87.11	87.11	178,900
Dec 07, 2018	88.84	90.47	87.01	88.50	88.50	307,300
Dec 06, 2018	87.22	89.19	85.60	89.00	89.00	278,700
Dec 04, 2018	86.94	88.98	86.59	87.25	87.25	229,900
Dec 03, 2018	89.72	89.87	84.84	87.00	87.00	263,400
Nov 30, 2018	91.57	92.07	87.89	89.18	89.18	315,100
Nov 29, 2018	91.32	92.35	90.00	91.37	91.37	152,000
Nov 28, 2018	89.40	91.99	88.46	91.82	91.82	229,100
Nov 27, 2018	87.96	90.58	87.93	88.87	88.87	183,300
Nov 26, 2018	88.39	88.91	86.56	88.03	88.03	203,500
Nov 23, 2018	88.25	90.00	87.55	88.18	88.18	82,200
Nov 21, 2018	87.48	89.77	87.20	89.16	89.16	147,000
Nov 20, 2018	85.31	87.84	84.84	86.87	86.87	282,600
Nov 19, 2018	86.06	88.28	85.53	86.35	86.35	341,000
Nov 16, 2018	90.76	91.00	85.24	86.35	86.35	389,900
Nov 15, 2018	91.57	91.94	88.84	91.42	91.42	225,200
Nov 14, 2018	92.07	93.22	90.74	92.03	92.03	289,800
Nov 13, 2018	94.13	94.59	91.39	91.69	91.69	204,400
Nov 12, 2018	93.20	95.09	92.29	93.77	93.77	239,500
Nov 09, 2018	91.96	93.65	90.67	93.40	93.40	215,800
Nov 08, 2018	91.06	93.06	90.29	91.96	91.96	217,900
Nov 07, 2018	89.53	91.51	88.25	91.06	91.06	261,400
Nov 06, 2018	91.29	92.25	88.75	89.44	89.44	279,100
Nov 05, 2018	87.37	92.09	87.37	91.36	91.36	455,600
Nov 02, 2018	86.21	87.61	84.87	87.35	87.35	325,600
Nov 01, 2018	83.43	87.63	83.43	85.70	85.70	625,900
Oct 31, 2018	82.03	84.40	76.49	81.04	81.04	573,000
Oct 30, 2018	75.36	82.26	75.16	79.64	79.64	519,200
Oct 29, 2018	80.42	81.00	76.15	76.81	76.81	386,800
Oct 26, 2018	79.13	80.25	76.31	79.30	79.30	266,100
Oct 25, 2018	80.13	82.47	79.00	79.95	79.95	482,900
Oct 24, 2018	80.20	81.52	79.95	80.07	80.07	466,500
Oct 23, 2018	84.28	85.78	77.59	80.64	80.64	667,900
Oct 22, 2018	84.81	86.14	84.57	84.80	84.80	167,400
Oct 19, 2018	86.86	87.37	83.46	84.78	84.78	327,900
Oct 18, 2018	88.69	89.84	85.75	86.77	86.77	270,200
Oct 17, 2018	86.92	88.89	85.57	88.69	88.69	344,300
Oct 16, 2018	83.10	87.44	82.59	86.68	86.68	430,400
Oct 15, 2018	79.59	84.23	79.39	83.01	83.01	504,000
Oct 12, 2018	76.86	80.50	76.49	79.61	79.61	373,300
Oct 11, 2018	78.03	78.25	75.40	75.79	75.79	229,400
Oct 10, 2018	78.06	78.93	76.56	78.04	78.04	222,600
Oct 09, 2018	78.07	80.36	76.98	77.98	77.98	223,600
Oct 08, 2018	76.34	78.36	75.67	77.83	77.83	222,100
Oct 05, 2018	76.41	77.82	75.49	76.37	76.37	212,100
Oct 04, 2018	74.72	77.49	74.60	76.70	76.70	339,200
Oct 03, 2018	75.78	76.30	74.70	75.00	75.00	347,500
Oct 02, 2018	79.44	79.44	75.37	75.69	75.69	417,100
Oct 01, 2018	81.27	81.75	78.96	79.33	79.33	254,100
Sep 28, 2018	83.26	84.39	81.11	81.31	81.31	310,100
Sep 27, 2018	82.33	83.75	81.89	82.74	82.74	213,200
Sep 26, 2018	81.37	82.90	81.20	82.51	82.51	213,400
Sep 25, 2018	80.78	82.22	80.78	81.04	81.04	150,000
Sep 24, 2018	80.92	81.67	79.50	80.62	80.62	205,300
Sep 21, 2018	80.86	82.50	80.70	81.10	81.10	351,500
Sep 20, 2018	80.41	81.40	79.37	81.00	81.00	254,100
Sep 19, 2018	81.26	81.50	78.84	79.81	79.81	252,100
Sep 19, 2018	0.63 Dividend
Sep 18, 2018	81.72	84.00	81.39	81.81	81.18	326,900
Sep 17, 2018	82.31	84.01	81.38	82.27	81.64	323,400
Sep 14, 2018	80.15	82.55	80.15	82.43	81.80	417,600
Sep 13, 2018	81.05	81.05	77.78	80.26	79.64	538,800
Sep 12, 2018	84.94	84.94	80.46	80.65	80.03	470,400
Sep 11, 2018	83.79	87.03	82.73	85.00	84.35	421,800
Sep 10, 2018	90.38	90.84	83.94	83.99	83.34	766,000
Sep 07, 2018	92.31	92.93	91.57	91.68	90.97	684,700
Sep 06, 2018	88.58	95.00	88.23	92.40	91.69	792,500
Sep 05, 2018	85.39	89.45	85.33	88.35	87.67	460,300
Sep 04, 2018	84.42	85.54	83.33	85.27	84.61	253,500
Aug 31, 2018	83.90	85.80	82.70	83.42	82.78	577,700
Aug 30, 2018	81.62	85.00	81.55	83.95	83.30	385,700
Aug 29, 2018	81.81	82.44	81.38	81.79	81.16	161,100
Aug 28, 2018	81.48	82.27	80.74	81.91	81.28	228,600
Aug 27, 2018	81.12	82.23	81.09	81.53	80.90	285,300
Aug 24, 2018	80.37	81.06	79.52	80.95	80.33	508,400
Aug 23, 2018	79.75	81.11	79.62	80.20	79.58	242,500
Aug 22, 2018	79.61	80.06	78.20	79.89	79.27	127,100
Aug 21, 2018	81.09	81.46	79.40	79.48	78.87	209,300
Aug 20, 2018	80.84	81.49	79.83	80.84	80.22	249,100
Aug 17, 2018	78.44	81.66	77.91	80.29	79.67	459,800
Aug 16, 2018	78.27	79.25	77.26	78.37	77.77	264,800
Aug 15, 2018	76.42	77.71	76.06	77.65	77.05	218,100
Aug 14, 2018	75.02	77.98	74.92	76.49	75.90	353,200
Aug 13, 2018	75.02	75.67	74.18	74.98	74.40	141,300
Aug 10, 2018	74.17	75.40	73.25	74.69	74.11	172,000
Aug 09, 2018	72.20	75.74	72.20	74.43	73.86	277,000
Aug 08, 2018	71.34	72.35	70.56	72.25	71.69	210,700
Aug 07, 2018	73.94	74.68	71.00	71.36	70.81	175,800
Aug 06, 2018	74.60	75.91	73.42	73.59	73.02	283,100
Aug 03, 2018	74.90	75.80	73.38	74.77	74.19	363,200
Aug 02, 2018	72.87	78.50	72.84	74.61	74.04	815,200
Aug 01, 2018	72.00	81.49	69.23	70.98	70.43	1,044,300
Jul 31, 2018	71.09	71.79	69.71	71.03	70.48	447,700
Jul 30, 2018	71.90	72.79	70.68	71.56	71.01	368,600
Jul 27, 2018	72.51	73.39	71.71	71.81	71.26	278,200
Jul 26, 2018	69.62	72.33	69.62	72.16	71.60	385,100
Jul 25, 2018	68.20	70.65	68.20	69.86	69.32	402,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...